Skip to main content

Owens Corning Inc (NY: OC )

172.33 +1.54 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 53.90 54.21 53.07 53.65 1,069,247 +0.10(+0.19%)
Jul 30, 2019 52.80 53.77 52.72 53.55 769,320 +0.55(+1.05%)
Jul 29, 2019 53.66 53.74 52.56 52.99 1,093,116 -0.75(-1.39%)
Jul 26, 2019 54.94 55.31 53.39 53.74 1,685,621 -1.30(-2.35%)
Jul 25, 2019 54.58 55.60 54.30 55.04 2,145,186 +0.89(+1.64%)
Jul 24, 2019 55.25 55.44 53.19 54.15 4,614,395 +2.99(+5.84%)
Jul 23, 2019 51.08 51.32 50.86 51.16 1,515,134 +0.58(+1.15%)
Jul 22, 2019 50.98 51.22 50.29 50.58 1,458,650 -0.53(-1.03%)
Jul 19, 2019 51.75 51.99 51.08 51.11 1,557,837 -0.41(-0.79%)
Jul 18, 2019 51.94 51.94 51.35 51.51 820,233 -0.32(-0.62%)
Jul 17, 2019 52.92 52.94 51.65 51.84 1,482,455 -1.28(-2.40%)
Jul 16, 2019 52.23 53.38 52.18 53.11 1,351,241 +1.04(+1.99%)
Jul 15, 2019 52.03 52.47 51.21 52.08 2,236,148 +0.23(+0.45%)
Jul 12, 2019 50.92 51.99 50.87 51.85 897,888 +0.90(+1.77%)
Jul 11, 2019 51.29 51.48 50.66 50.94 681,253 -0.44(-0.86%)
Jul 10, 2019 51.45 51.68 50.59 51.39 1,293,296 +0.06(+0.11%)
Jul 09, 2019 52.09 52.20 50.91 51.33 1,986,656 -1.10(-2.09%)
Jul 08, 2019 52.98 53.26 52.27 52.43 673,546 -0.63(-1.18%)
Jul 05, 2019 53.13 53.13 52.21 53.05 935,875 -0.27(-0.50%)
Jul 03, 2019 53.23 53.63 52.67 53.32 737,369 +0.25(+0.47%)
Jul 02, 2019 53.69 53.72 52.86 53.07 1,373,120 -0.88(-1.64%)
Jul 01, 2019 54.13 54.36 53.65 53.96 1,697,899 +0.33(+0.62%)
Jun 28, 2019 52.79 53.97 52.79 53.62 2,049,092 +1.14(+2.18%)
Jun 27, 2019 51.60 52.98 51.27 52.48 3,054,236 +2.17(+4.32%)
Jun 26, 2019 46.96 51.58 46.68 50.31 5,106,128 +3.43(+7.31%)
Jun 25, 2019 47.15 47.23 46.37 46.88 1,064,185 -0.08(-0.18%)
Jun 24, 2019 47.22 47.54 46.54 46.96 1,703,407 -0.39(-0.82%)
Jun 21, 2019 45.28 48.93 45.15 47.35 5,700,882 +2.04(+4.49%)
Jun 20, 2019 45.14 45.68 44.32 45.31 1,877,655 +0.55(+1.24%)
Jun 19, 2019 45.55 45.76 44.69 44.76 1,477,667 -0.64(-1.42%)
Jun 18, 2019 45.64 46.73 45.02 45.41 1,404,673 +0.06(+0.12%)
Jun 17, 2019 46.27 46.27 44.69 45.35 1,558,731 -0.92(-1.99%)
Jun 14, 2019 46.75 46.81 45.74 46.27 2,190,075 -0.74(-1.57%)
Jun 13, 2019 46.59 47.29 46.27 47.01 2,320,950 +0.90(+1.96%)
Jun 12, 2019 48.71 48.71 45.95 46.11 2,770,872 -2.52(-5.19%)
Jun 11, 2019 49.60 49.68 48.38 48.63 964,162 -0.72(-1.46%)
Jun 10, 2019 48.70 49.67 48.39 49.35 907,720 +0.88(+1.83%)
Jun 07, 2019 48.90 48.99 48.23 48.46 964,961 -0.42(-0.87%)
Jun 06, 2019 47.73 48.95 47.42 48.89 1,413,244 +1.16(+2.43%)
Jun 05, 2019 47.30 47.94 46.66 47.73 1,646,103 +0.64(+1.37%)
Jun 04, 2019 45.53 47.09 45.49 47.08 1,048,648 +2.12(+4.71%)
Jun 03, 2019 44.50 45.27 44.36 44.96 1,114,664 +0.30(+0.68%)
May 31, 2019 44.84 44.84 44.33 44.66 953,782 -0.48(-1.06%)
May 30, 2019 45.78 46.00 44.71 45.14 848,260 -0.40(-0.87%)
May 29, 2019 45.61 46.22 45.27 45.53 1,392,795 -0.32(-0.70%)
May 28, 2019 46.20 46.86 45.79 45.86 1,753,544 -0.14(-0.30%)
May 24, 2019 45.45 46.19 45.45 46.00 840,909 +0.86(+1.90%)
May 23, 2019 44.69 45.46 44.24 45.14 1,356,176 +0.00(+0.00%)
May 22, 2019 45.35 45.63 45.00 45.14 1,262,158 -0.64(-1.39%)
May 21, 2019 44.70 45.77 44.63 45.77 1,403,040 +1.23(+2.77%)
May 20, 2019 44.41 44.95 44.21 44.54 1,284,787 -0.13(-0.29%)
May 17, 2019 45.15 45.63 44.58 44.67 1,106,162 -0.71(-1.56%)
May 16, 2019 44.98 45.64 44.17 45.38 1,568,061 +0.27(+0.59%)
May 15, 2019 45.08 45.38 44.28 45.11 1,206,127 -0.33(-0.73%)
May 14, 2019 45.18 45.63 44.90 45.44 1,205,581 +0.41(+0.92%)
May 13, 2019 45.65 45.87 44.93 45.03 1,490,103 -1.32(-2.84%)
May 10, 2019 45.93 46.65 45.10 46.35 630,247 +0.07(+0.16%)
May 09, 2019 46.03 46.42 45.24 46.27 1,549,052 -0.18(-0.40%)
May 08, 2019 47.49 47.82 46.44 46.46 913,965 -1.16(-2.44%)
May 07, 2019 47.72 48.02 47.23 47.62 1,129,807 -0.63(-1.30%)
May 06, 2019 47.41 48.32 46.84 48.24 1,288,519 +0.35(+0.73%)
May 03, 2019 47.36 47.99 47.17 47.89 820,288 +0.74(+1.56%)
May 02, 2019 47.18 47.70 46.92 47.16 1,069,884 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.